Inner Mongolia Ojing Science & Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	57.690	57.690	53.730	54.070	52.134	4,718,139
2023-07-31	57.690	58.230	57.340	57.850	55.779	2,065,600
2023-07-28	57.080	57.790	56.500	57.700	55.635	1,834,756
2023-07-27	57.510	58.450	57.100	57.410	55.355	1,883,589
2023-07-26	57.030	59.130	56.500	57.900	55.827	3,098,032
2023-07-25	57.340	57.850	56.900	56.990	54.950	2,367,305
2023-07-24	57.030	57.890	56.110	56.710	54.680	2,263,802
2023-07-21	59.000	59.400	57.100	57.470	55.413	3,693,547
2023-07-20	59.950	60.990	59.500	59.970	57.823	3,294,560
2023-07-19	60.680	60.690	59.730	59.770	57.630	2,510,871
2023-07-18	63.660	63.790	60.400	60.820	58.643	4,608,647
2023-07-17	67.000	67.000	62.640	63.140	60.880	5,860,332
2023-07-14	68.660	69.190	66.680	67.700	65.277	4,160,943
2023-07-13	70.530	71.860	68.550	69.330	66.848	4,655,179
2023-07-12	71.780	72.980	69.700	70.660	68.131	6,157,215
2023-07-11	70.110	70.250	67.720	69.830	67.330	4,883,773
2023-07-10	68.650	70.330	67.500	70.310	67.793	5,236,104
2023-07-07	69.900	70.300	67.560	68.050	65.614	4,202,722
2023-07-06	70.400	70.880	69.200	70.430	67.909	3,454,805
2023-07-05	71.000	73.170	70.250	70.560	68.034	5,178,835
2023-07-04	72.580	72.600	70.100	71.150	68.603	5,686,883
2023-07-03	73.550	74.500	71.440	72.700	70.098	5,876,173
2023-06-30	72.800	74.290	72.200	73.530	70.898	6,899,770
2023-06-29	68.520	75.260	67.780	73.580	70.946	11,018,790
2023-06-28	64.210	69.980	63.730	68.710	66.250	9,329,847
2023-06-27	61.320	65.980	61.320	64.360	62.056	6,115,961
2023-06-26	62.800	64.490	58.990	61.380	59.183	6,672,734
2023-06-21	62.400	65.000	62.290	63.880	61.593	7,104,465
2023-06-20	62.990	63.980	62.190	62.390	60.157	3,678,254
2023-06-19	62.090	64.580	61.500	63.070	60.812	5,353,065
2023-06-16	60.660	63.780	60.400	62.080	59.858	6,412,087
2023-06-15	57.420	61.580	57.130	61.080	58.894	6,631,313
2023-06-14	59.530	59.870	57.810	57.920	55.847	2,829,282
2023-06-13	58.810	60.580	58.350	59.700	57.563	3,890,056
2023-06-12	58.170	59.600	56.860	59.510	57.380	4,708,748
2023-06-09	81.780	83.660	80.290	83.660	57.136	3,704,465
2023-06-08	83.550	85.150	81.000	81.310	55.531	4,438,933
2023-06-07	84.500	84.500	82.620	83.790	57.225	2,855,300
2023-06-06	84.630	85.500	82.430	84.220	57.518	3,912,437
2023-06-05	86.500	86.580	83.570	84.050	57.402	2,878,103
2023-06-02	82.810	87.500	82.810	86.170	58.850	5,148,232
2023-06-01	86.300	87.140	83.200	83.230	56.842	5,176,054
2023-05-31	87.320	88.750	86.280	86.300	58.939	3,204,509
2023-05-30	87.610	88.860	86.060	87.680	59.881	3,138,465
2023-05-29	91.400	91.440	87.610	87.750	59.929	4,043,503
2023-05-26	91.050	91.200	86.800	90.900	62.081	6,706,102
2023-05-25	90.710	95.660	88.820	92.150	62.934	9,139,100
2023-05-24	87.330	94.990	86.230	92.550	63.207	9,812,476
2023-05-23	86.680	90.500	84.880	87.910	60.039	4,790,786
2023-05-22	86.000	88.780	85.210	87.210	59.560	4,107,180
2023-05-19	85.160	85.880	83.970	85.690	58.522	2,442,734
2023-05-18	85.160	85.900	84.780	85.200	58.188	2,926,366
2023-05-17	87.310	88.450	84.800	85.720	58.543	4,389,145
2023-05-16	88.550	90.300	86.580	87.290	59.615	4,179,414
2023-05-15	87.000	90.990	86.970	88.950	60.749	3,657,536
2023-05-12	86.990	88.600	86.280	86.850	59.315	3,089,144
2023-05-11	90.150	91.990	88.800	88.950	60.749	3,814,995
2023-05-10	88.880	91.550	87.780	90.300	61.671	3,447,315
2023-05-09	91.580	92.000	88.430	89.180	60.906	3,535,154
2023-05-08	90.490	93.260	89.360	91.480	62.477	3,563,280

← NewerPage 14 of 17 · 981 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	1.1999 CNY
2023-06-12	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.